Burelle SA (EPA:BUR)
France · Delayed Price · Currency is EUR 387.00
-2.00 (-0.51%)
Aug 21, 2026, 12:42 PM CET
Burelle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 390.00 | 393.00 | 387.00 | 387.00 | 387.00 | -0.51% | 12 |
| Aug 20, 2026 | 385.00 | 394.00 | 385.00 | 389.00 | 389.00 | -0.26% | 62 |
| Aug 19, 2026 | 397.00 | 397.00 | 382.00 | 390.00 | 390.00 | -1.27% | 165 |
| Aug 18, 2026 | 397.00 | 397.00 | 393.00 | 395.00 | 395.00 | -0.50% | 67 |
| Aug 17, 2026 | 400.00 | 405.00 | 397.00 | 397.00 | 397.00 | -0.50% | 70 |
| Aug 14, 2026 | 383.00 | 403.00 | 382.00 | 399.00 | 399.00 | 4.18% | 350 |
| Aug 13, 2026 | 382.00 | 383.00 | 382.00 | 383.00 | 383.00 | 0.26% | 14 |
| Aug 12, 2026 | 384.00 | 384.00 | 381.00 | 382.00 | 382.00 | - | 35 |
| Aug 11, 2026 | 381.00 | 384.00 | 380.00 | 382.00 | 382.00 | 0.79% | 111 |
| Aug 10, 2026 | 380.00 | 381.00 | 377.00 | 379.00 | 379.00 | 1.07% | 55 |
| Aug 7, 2026 | 381.00 | 381.00 | 375.00 | 375.00 | 375.00 | -1.57% | 66 |
| Aug 6, 2026 | 377.00 | 381.00 | 377.00 | 381.00 | 381.00 | 1.06% | 62 |
| Aug 5, 2026 | 377.00 | 379.00 | 374.00 | 377.00 | 377.00 | - | 54 |
| Aug 4, 2026 | 378.00 | 380.00 | 376.00 | 377.00 | 377.00 | - | 75 |
| Aug 3, 2026 | 376.00 | 380.00 | 373.00 | 377.00 | 377.00 | 1.34% | 234 |
| Jul 31, 2026 | 380.00 | 380.00 | 370.00 | 372.00 | 372.00 | -2.11% | 259 |
| Jul 30, 2026 | 376.00 | 381.00 | 376.00 | 380.00 | 380.00 | 1.06% | 453 |
| Jul 29, 2026 | 373.00 | 377.00 | 372.00 | 376.00 | 376.00 | 1.35% | 222 |
| Jul 28, 2026 | 378.00 | 378.00 | 366.00 | 371.00 | 371.00 | -1.33% | 101 |
| Jul 27, 2026 | 378.00 | 378.00 | 375.00 | 376.00 | 376.00 | -0.53% | 43 |
| Jul 24, 2026 | 377.00 | 378.00 | 370.00 | 378.00 | 378.00 | 1.34% | 48 |
| Jul 23, 2026 | 369.00 | 373.00 | 367.00 | 373.00 | 373.00 | 1.08% | 103 |
| Jul 22, 2026 | 368.00 | 378.00 | 368.00 | 369.00 | 369.00 | - | 112 |
| Jul 21, 2026 | 373.00 | 376.00 | 368.00 | 369.00 | 369.00 | -0.81% | 202 |
| Jul 20, 2026 | 377.00 | 377.00 | 372.00 | 372.00 | 372.00 | -1.33% | 93 |
| Jul 17, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 5 |
| Jul 16, 2026 | 376.00 | 378.00 | 376.00 | 377.00 | 377.00 | -0.53% | 36 |
| Jul 15, 2026 | 375.00 | 379.00 | 374.00 | 379.00 | 379.00 | 1.07% | 41 |
| Jul 14, 2026 | 374.00 | 375.00 | 374.00 | 375.00 | 375.00 | 0.27% | 6 |
| Jul 13, 2026 | 377.00 | 378.00 | 372.00 | 374.00 | 374.00 | -1.84% | 222 |
| Jul 10, 2026 | 385.00 | 385.00 | 381.00 | 381.00 | 381.00 | -1.04% | 13 |
| Jul 9, 2026 | 386.00 | 388.00 | 385.00 | 385.00 | 385.00 | - | 112 |
| Jul 8, 2026 | 387.00 | 389.00 | 385.00 | 385.00 | 385.00 | -0.77% | 26 |
| Jul 7, 2026 | 391.00 | 395.00 | 387.00 | 388.00 | 388.00 | -0.77% | 29 |
| Jul 6, 2026 | 393.00 | 397.00 | 389.00 | 391.00 | 391.00 | 2.62% | 190 |
| Jul 3, 2026 | 379.00 | 382.00 | 379.00 | 381.00 | 381.00 | 0.26% | 50 |
| Jul 2, 2026 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | -0.26% | 162 |
| Jul 1, 2026 | 389.00 | 389.00 | 379.00 | 381.00 | 381.00 | -0.78% | 59 |
| Jun 30, 2026 | 384.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2.40% | 113 |
| Jun 29, 2026 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | -4.09% | 328 |
| Jun 26, 2026 | 396.00 | 396.00 | 386.00 | 391.00 | 391.00 | -1.26% | 129 |
| Jun 25, 2026 | 401.00 | 404.00 | 396.00 | 396.00 | 396.00 | -1.00% | 129 |
| Jun 24, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | -0.25% | 72 |
| Jun 23, 2026 | 407.00 | 407.00 | 401.00 | 401.00 | 401.00 | -0.50% | 46 |
| Jun 22, 2026 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 1.00% | 35 |
| Jun 19, 2026 | 404.00 | 406.00 | 399.00 | 399.00 | 399.00 | -1.24% | 158 |
| Jun 18, 2026 | 406.00 | 409.00 | 404.00 | 404.00 | 404.00 | -0.49% | 56 |
| Jun 17, 2026 | 407.00 | 407.00 | 405.00 | 406.00 | 406.00 | -0.73% | 27 |
| Jun 16, 2026 | 410.00 | 410.00 | 405.00 | 409.00 | 409.00 | -0.49% | 110 |
| Jun 15, 2026 | 406.00 | 412.00 | 406.00 | 411.00 | 411.00 | 1.48% | 370 |